37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230727 | 192000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 41427 |
| 3 | 20230727 | 191900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 4 | 20230727 | 191800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 5 | 20230727 | 191700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 6 | 20230727 | 191600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 7 | 20230727 | 191500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 8 | 20230727 | 191400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 9 | 20230727 | 191300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 10 | 20230727 | 191200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 11 | 20230727 | 191100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 12 | 20230727 | 191000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 13 | 20230727 | 190900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 14 | 20230727 | 190800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 15 | 20230727 | 190700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 16 | 20230727 | 190600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 17 | 20230727 | 190500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 18 | 20230727 | 190400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 19 | 20230727 | 190300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 20 | 20230727 | 190200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 21 | 20230727 | 190100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 22 | 20230727 | 190000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 23 | 20230727 | 185900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 24 | 20230727 | 185800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 25 | 20230727 | 185700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 26 | 20230727 | 185600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 27 | 20230727 | 185500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 28 | 20230727 | 185400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 29 | 20230727 | 185300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 30 | 20230727 | 185200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 31 | 20230727 | 185100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 32 | 20230727 | 185000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 41427 |
| 33 | 20230727 | 184900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 34 | 20230727 | 184800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 35 | 20230727 | 184700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 36 | 20230727 | 184600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 37 | 20230727 | 184500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 38 | 20230727 | 184400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 39 | 20230727 | 184300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 40 | 20230727 | 184200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 41 | 20230727 | 184100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 42 | 20230727 | 184000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 43 | 20230727 | 183900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 44 | 20230727 | 183800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 45 | 20230727 | 183700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 46 | 20230727 | 183600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 47 | 20230727 | 183500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 48 | 20230727 | 183400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 49 | 20230727 | 183300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 50 | 20230727 | 183200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 51 | 20230727 | 183100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 52 | 20230727 | 183000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 53 | 20230727 | 182900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 54 | 20230727 | 182800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 55 | 20230727 | 182700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 56 | 20230727 | 182600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 57 | 20230727 | 182500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 58 | 20230727 | 182400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 59 | 20230727 | 182300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 60 | 20230727 | 182200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 61 | 20230727 | 182100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 62 | 20230727 | 182000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 41427 |
| 63 | 20230727 | 181900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 64 | 20230727 | 181800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 65 | 20230727 | 181700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 66 | 20230727 | 181600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 67 | 20230727 | 181500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 68 | 20230727 | 181400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 69 | 20230727 | 181300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 70 | 20230727 | 181200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 71 | 20230727 | 181100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 72 | 20230727 | 181000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 73 | 20230727 | 180900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 74 | 20230727 | 180800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 75 | 20230727 | 180700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 76 | 20230727 | 180600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 77 | 20230727 | 180500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 78 | 20230727 | 180400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 79 | 20230727 | 180300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 80 | 20230727 | 180200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 81 | 20230727 | 180100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 82 | 20230727 | 180000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 83 | 20230727 | 175900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 84 | 20230727 | 175800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 85 | 20230727 | 175700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 86 | 20230727 | 175600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 87 | 20230727 | 175500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 88 | 20230727 | 175400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 89 | 20230727 | 175300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 90 | 20230727 | 175200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 91 | 20230727 | 175100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 92 | 20230727 | 175000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 41427 |
| 93 | 20230727 | 174900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 94 | 20230727 | 174800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 95 | 20230727 | 174700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 96 | 20230727 | 174600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 97 | 20230727 | 174500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 98 | 20230727 | 174400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 99 | 20230727 | 174300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 100 | 20230727 | 174200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 101 | 20230727 | 174100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 102 | 20230727 | 174000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 103 | 20230727 | 173900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 104 | 20230727 | 173800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 105 | 20230727 | 173700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 106 | 20230727 | 173600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 107 | 20230727 | 173500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 108 | 20230727 | 173400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 109 | 20230727 | 173300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 110 | 20230727 | 173200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 111 | 20230727 | 173100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 112 | 20230727 | 173000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 113 | 20230727 | 172900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 114 | 20230727 | 172800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 115 | 20230727 | 172700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 116 | 20230727 | 172600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 117 | 20230727 | 172500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 118 | 20230727 | 172400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 119 | 20230727 | 172300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 120 | 20230727 | 172200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 121 | 20230727 | 172100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 122 | 20230727 | 172000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 41427 |
| 123 | 20230727 | 171900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 124 | 20230727 | 171800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 125 | 20230727 | 171700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 126 | 20230727 | 171600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 127 | 20230727 | 171500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 128 | 20230727 | 171400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 129 | 20230727 | 171300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 130 | 20230727 | 171200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 131 | 20230727 | 171100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 132 | 20230727 | 171000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 133 | 20230727 | 170900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 134 | 20230727 | 170800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 135 | 20230727 | 170700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 136 | 20230727 | 170600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 137 | 20230727 | 170500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 138 | 20230727 | 170400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 139 | 20230727 | 170300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 140 | 20230727 | 170200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 141 | 20230727 | 170100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 142 | 20230727 | 170000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 143 | 20230727 | 165900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 144 | 20230727 | 165800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 145 | 20230727 | 165700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 146 | 20230727 | 165600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 147 | 20230727 | 165500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 148 | 20230727 | 165400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 149 | 20230727 | 165300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 150 | 20230727 | 165200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 151 | 20230727 | 165100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 152 | 20230727 | 165000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 41427 |
| 153 | 20230727 | 164900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 154 | 20230727 | 164800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 155 | 20230727 | 164700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 156 | 20230727 | 164600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 157 | 20230727 | 164500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 158 | 20230727 | 164400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 159 | 20230727 | 164300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 160 | 20230727 | 164200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 161 | 20230727 | 164100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 162 | 20230727 | 164000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 163 | 20230727 | 163900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 164 | 20230727 | 163800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 165 | 20230727 | 163700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 166 | 20230727 | 163600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 167 | 20230727 | 163500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 168 | 20230727 | 163400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 169 | 20230727 | 163300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 170 | 20230727 | 163200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 171 | 20230727 | 163100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 172 | 20230727 | 163000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 173 | 20230727 | 162900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 174 | 20230727 | 162800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 175 | 20230727 | 162700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 176 | 20230727 | 162600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 177 | 20230727 | 162500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 178 | 20230727 | 162400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 179 | 20230727 | 162300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 180 | 20230727 | 162200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 181 | 20230727 | 162100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 182 | 20230727 | 162000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 41427 |
| 183 | 20230727 | 161900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 184 | 20230727 | 161800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 185 | 20230727 | 161700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 186 | 20230727 | 161600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 187 | 20230727 | 161500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 188 | 20230727 | 161400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 189 | 20230727 | 161300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 190 | 20230727 | 161200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 191 | 20230727 | 161100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 192 | 20230727 | 161000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 193 | 20230727 | 160900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 194 | 20230727 | 160800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 195 | 20230727 | 160700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 196 | 20230727 | 160600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 197 | 20230727 | 160500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 198 | 20230727 | 160400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 199 | 20230727 | 160300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 200 | 20230727 | 160200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 201 | 20230727 | 160100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 202 | 20230727 | 160000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 203 | 20230727 | 155900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 204 | 20230727 | 155800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 205 | 20230727 | 155700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 206 | 20230727 | 155600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 207 | 20230727 | 155500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 208 | 20230727 | 155400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 209 | 20230727 | 155300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 210 | 20230727 | 155200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 211 | 20230727 | 155100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 212 | 20230727 | 155000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 41427 |
| 213 | 20230727 | 154900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 214 | 20230727 | 154800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 215 | 20230727 | 154700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 216 | 20230727 | 154600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 217 | 20230727 | 154500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 218 | 20230727 | 154400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 219 | 20230727 | 154300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 220 | 20230727 | 154200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 221 | 20230727 | 154100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 222 | 20230727 | 154000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 223 | 20230727 | 153900 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 224 | 20230727 | 153800 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 225 | 20230727 | 153700 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 226 | 20230727 | 153600 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 227 | 20230727 | 153500 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 228 | 20230727 | 153400 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 229 | 20230727 | 153300 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 230 | 20230727 | 153200 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 231 | 20230727 | 153100 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 0 |
| 232 | 20230727 | 153000 | 593993634000 | 658000 | 658000 | 658000 | 658000 | 41427 |
| 233 | 20230727 | 152900 | 566734668000 | 655000 | 655000 | 655000 | 655000 | 0 |
| 234 | 20230727 | 152800 | 566734668000 | 655000 | 655000 | 655000 | 655000 | 0 |
| 235 | 20230727 | 152700 | 566734668000 | 655000 | 655000 | 655000 | 655000 | 0 |
| 236 | 20230727 | 152600 | 566734668000 | 655000 | 655000 | 655000 | 655000 | 0 |
| 237 | 20230727 | 152500 | 566734668000 | 655000 | 655000 | 655000 | 655000 | 0 |
| 238 | 20230727 | 152400 | 566734668000 | 655000 | 655000 | 655000 | 655000 | 0 |
| 239 | 20230727 | 152300 | 566734668000 | 655000 | 655000 | 655000 | 655000 | 0 |
| 240 | 20230727 | 152200 | 566734668000 | 655000 | 655000 | 655000 | 655000 | 0 |
| 241 | 20230727 | 152100 | 566734668000 | 655000 | 655000 | 655000 | 655000 | 0 |
| 242 | 20230727 | 152000 | 566734668000 | 655000 | 655000 | 655000 | 655000 | 0 |
| 243 | 20230727 | 151900 | 566734668000 | 655000 | 656000 | 657000 | 653000 | 8354 |
| 244 | 20230727 | 151800 | 561264072000 | 656000 | 656000 | 656000 | 654000 | 2520 |
| 245 | 20230727 | 151700 | 559613420000 | 655000 | 654000 | 657000 | 653000 | 3135 |
| 246 | 20230727 | 151600 | 557559728000 | 654000 | 655000 | 656000 | 653000 | 5106 |
| 247 | 20230727 | 151500 | 554218338000 | 654000 | 654000 | 655000 | 654000 | 1913 |
| 248 | 20230727 | 151400 | 552966956000 | 654000 | 655000 | 655000 | 654000 | 3878 |
| 249 | 20230727 | 151300 | 550430304000 | 655000 | 655000 | 656000 | 653000 | 8340 |
| 250 | 20230727 | 151200 | 544971816000 | 655000 | 657000 | 657000 | 655000 | 2814 |
| 251 | 20230727 | 151100 | 543125558000 | 657000 | 657000 | 657000 | 656000 | 946 |
| 252 | 20230727 | 151000 | 542504459000 | 656000 | 656000 | 657000 | 656000 | 1631 |
| 253 | 20230727 | 150900 | 541434188000 | 656000 | 656000 | 658000 | 656000 | 2279 |
| 254 | 20230727 | 150800 | 539937288000 | 656000 | 656000 | 658000 | 656000 | 1965 |
| 255 | 20230727 | 150700 | 538646912000 | 656000 | 656000 | 657000 | 656000 | 1776 |
| 256 | 20230727 | 150600 | 537481003000 | 656000 | 658000 | 658000 | 656000 | 1793 |
| 257 | 20230727 | 150500 | 536302934000 | 657000 | 658000 | 658000 | 655000 | 6035 |
| 258 | 20230727 | 150400 | 532344560000 | 658000 | 657000 | 659000 | 657000 | 1595 |
| 259 | 20230727 | 150300 | 531295455000 | 657000 | 657000 | 658000 | 657000 | 1961 |
| 260 | 20230727 | 150200 | 530005712000 | 657000 | 659000 | 660000 | 657000 | 1932 |
| 261 | 20230727 | 150100 | 528733409000 | 659000 | 655000 | 659000 | 655000 | 2266 |
| 262 | 20230727 | 150000 | 527244360000 | 655000 | 655000 | 656000 | 654000 | 4831 |
| 263 | 20230727 | 145900 | 524080605000 | 656000 | 655000 | 657000 | 655000 | 3402 |
| 264 | 20230727 | 145800 | 521851036000 | 656000 | 658000 | 659000 | 655000 | 4964 |
| 265 | 20230727 | 145700 | 518594657000 | 658000 | 656000 | 659000 | 656000 | 7726 |
| 266 | 20230727 | 145600 | 513521684000 | 657000 | 657000 | 657000 | 657000 | 0 |
| 267 | 20230727 | 145500 | 513521684000 | 657000 | 658000 | 659000 | 657000 | 2501 |
| 268 | 20230727 | 145400 | 511877767000 | 658000 | 658000 | 660000 | 658000 | 3803 |
| 269 | 20230727 | 145300 | 509373335000 | 658000 | 660000 | 661000 | 658000 | 7955 |
| 270 | 20230727 | 145200 | 504125105000 | 660000 | 661000 | 661000 | 660000 | 3712 |
| 271 | 20230727 | 145100 | 501673929000 | 661000 | 661000 | 662000 | 660000 | 2303 |
| 272 | 20230727 | 145000 | 500152696000 | 661000 | 661000 | 662000 | 660000 | 3101 |
| 273 | 20230727 | 144900 | 498102700000 | 661000 | 661000 | 662000 | 660000 | 1532 |
| 274 | 20230727 | 144800 | 497089826000 | 661000 | 660000 | 662000 | 660000 | 5905 |
| 275 | 20230727 | 144700 | 493189243000 | 660000 | 662000 | 663000 | 660000 | 6020 |
| 276 | 20230727 | 144600 | 489209825000 | 662000 | 661000 | 663000 | 661000 | 3299 |
| 277 | 20230727 | 144500 | 487026194000 | 661000 | 661000 | 662000 | 661000 | 1820 |
| 278 | 20230727 | 144400 | 485822610000 | 662000 | 663000 | 663000 | 661000 | 2925 |
| 279 | 20230727 | 144300 | 483887174000 | 663000 | 663000 | 664000 | 662000 | 1612 |
| 280 | 20230727 | 144200 | 482818860000 | 664000 | 663000 | 664000 | 662000 | 1664 |
| 281 | 20230727 | 144100 | 481715384000 | 662000 | 661000 | 664000 | 661000 | 4050 |
| 282 | 20230727 | 144000 | 479032291000 | 661000 | 661000 | 662000 | 661000 | 1272 |
| 283 | 20230727 | 143900 | 478191274000 | 661000 | 661000 | 662000 | 661000 | 904 |
| 284 | 20230727 | 143800 | 477593562000 | 661000 | 662000 | 663000 | 661000 | 2215 |
| 285 | 20230727 | 143700 | 476127704000 | 662000 | 662000 | 663000 | 661000 | 5034 |
| 286 | 20230727 | 143600 | 472794881000 | 662000 | 662000 | 663000 | 662000 | 1039 |
| 287 | 20230727 | 143500 | 472106843000 | 662000 | 662000 | 663000 | 662000 | 1039 |
| 288 | 20230727 | 143400 | 471418470000 | 662000 | 663000 | 664000 | 662000 | 2819 |
| 289 | 20230727 | 143300 | 469549938000 | 663000 | 663000 | 664000 | 663000 | 1161 |
| 290 | 20230727 | 143200 | 468779990000 | 664000 | 664000 | 664000 | 663000 | 616 |
| 291 | 20230727 | 143100 | 468371456000 | 664000 | 663000 | 664000 | 663000 | 706 |
| 292 | 20230727 | 143000 | 467903100000 | 663000 | 663000 | 664000 | 663000 | 657 |
| 293 | 20230727 | 142900 | 467467308000 | 663000 | 663000 | 665000 | 662000 | 2716 |
| 294 | 20230727 | 142800 | 465666082000 | 663000 | 662000 | 664000 | 662000 | 2239 |
| 295 | 20230727 | 142700 | 464181266000 | 662000 | 661000 | 663000 | 661000 | 2852 |
| 296 | 20230727 | 142600 | 462293432000 | 661000 | 662000 | 663000 | 661000 | 7797 |
| 297 | 20230727 | 142500 | 457134371000 | 662000 | 663000 | 663000 | 662000 | 1694 |
| 298 | 20230727 | 142400 | 456012487000 | 662000 | 662000 | 663000 | 661000 | 2617 |
| 299 | 20230727 | 142300 | 454279111000 | 662000 | 664000 | 665000 | 661000 | 5634 |
| 300 | 20230727 | 142200 | 450542867000 | 665000 | 666000 | 666000 | 664000 | 3385 |
| 301 | 20230727 | 142100 | 448291960000 | 665000 | 668000 | 668000 | 665000 | 6896 |
| 302 | 20230727 | 142000 | 443697377000 | 667000 | 670000 | 671000 | 667000 | 10097 |
| 303 | 20230727 | 141900 | 436941336000 | 670000 | 670000 | 671000 | 670000 | 1343 |
| 304 | 20230727 | 141800 | 436041387000 | 670000 | 670000 | 671000 | 670000 | 940 |
| 305 | 20230727 | 141700 | 435411294000 | 671000 | 670000 | 671000 | 670000 | 747 |
| 306 | 20230727 | 141600 | 434910524000 | 671000 | 670000 | 671000 | 670000 | 1124 |
| 307 | 20230727 | 141500 | 434156700000 | 670000 | 671000 | 671000 | 670000 | 615 |
| 308 | 20230727 | 141400 | 433744479000 | 670000 | 670000 | 672000 | 670000 | 2972 |
| 309 | 20230727 | 141300 | 431750609000 | 671000 | 670000 | 671000 | 670000 | 662 |
| 310 | 20230727 | 141200 | 431307011000 | 670000 | 671000 | 672000 | 670000 | 3187 |
| 311 | 20230727 | 141100 | 429168675000 | 671000 | 672000 | 673000 | 671000 | 1029 |
| 312 | 20230727 | 141000 | 428477530000 | 673000 | 673000 | 674000 | 672000 | 2167 |
| 313 | 20230727 | 140900 | 427019757000 | 673000 | 675000 | 675000 | 673000 | 2526 |
| 314 | 20230727 | 140800 | 425317194000 | 674000 | 675000 | 675000 | 674000 | 368 |
| 315 | 20230727 | 140700 | 425069031000 | 675000 | 675000 | 676000 | 674000 | 1255 |
| 316 | 20230727 | 140600 | 424221944000 | 675000 | 676000 | 677000 | 675000 | 404 |
| 317 | 20230727 | 140500 | 423949105000 | 676000 | 676000 | 677000 | 675000 | 716 |
| 318 | 20230727 | 140400 | 423465137000 | 676000 | 675000 | 677000 | 675000 | 1862 |
| 319 | 20230727 | 140300 | 422206375000 | 675000 | 676000 | 676000 | 675000 | 276 |
| 320 | 20230727 | 140200 | 422020005000 | 675000 | 676000 | 677000 | 675000 | 1000 |
| 321 | 20230727 | 140100 | 421344014000 | 677000 | 674000 | 677000 | 674000 | 1712 |
| 322 | 20230727 | 140000 | 420187849000 | 674000 | 674000 | 675000 | 674000 | 412 |
| 323 | 20230727 | 135900 | 419910013000 | 674000 | 674000 | 675000 | 674000 | 799 |
| 324 | 20230727 | 135800 | 419371448000 | 674000 | 673000 | 675000 | 673000 | 1281 |
| 325 | 20230727 | 135700 | 418508126000 | 674000 | 673000 | 674000 | 673000 | 733 |
| 326 | 20230727 | 135600 | 418014658000 | 673000 | 673000 | 674000 | 673000 | 372 |
| 327 | 20230727 | 135500 | 417764249000 | 673000 | 675000 | 676000 | 673000 | 845 |
| 328 | 20230727 | 135400 | 417194345000 | 676000 | 675000 | 677000 | 675000 | 478 |
| 329 | 20230727 | 135300 | 416871330000 | 675000 | 676000 | 677000 | 675000 | 794 |
| 330 | 20230727 | 135200 | 416334806000 | 677000 | 674000 | 677000 | 674000 | 2247 |
| 331 | 20230727 | 135100 | 414817873000 | 674000 | 673000 | 674000 | 673000 | 387 |
| 332 | 20230727 | 135000 | 414557304000 | 674000 | 673000 | 674000 | 673000 | 474 |
| 333 | 20230727 | 134900 | 414238202000 | 674000 | 674000 | 674000 | 673000 | 375 |
| 334 | 20230727 | 134800 | 413985698000 | 673000 | 672000 | 674000 | 672000 | 781 |
| 335 | 20230727 | 134700 | 413460043000 | 673000 | 673000 | 673000 | 672000 | 666 |
| 336 | 20230727 | 134600 | 413012207000 | 672000 | 672000 | 673000 | 672000 | 475 |
| 337 | 20230727 | 134500 | 412692893000 | 672000 | 672000 | 673000 | 671000 | 787 |
| 338 | 20230727 | 134400 | 412163984000 | 672000 | 673000 | 674000 | 672000 | 1170 |
| 339 | 20230727 | 134300 | 411377404000 | 673000 | 672000 | 673000 | 672000 | 1646 |
| 340 | 20230727 | 134200 | 410270157000 | 673000 | 674000 | 674000 | 672000 | 1577 |
| 341 | 20230727 | 134100 | 409208554000 | 673000 | 674000 | 675000 | 673000 | 713 |
| 342 | 20230727 | 134000 | 408728109000 | 674000 | 673000 | 675000 | 673000 | 989 |
| 343 | 20230727 | 133900 | 408061865000 | 673000 | 675000 | 676000 | 673000 | 3174 |
| 344 | 20230727 | 133800 | 405920098000 | 675000 | 676000 | 677000 | 675000 | 1006 |
| 345 | 20230727 | 133700 | 405240389000 | 676000 | 677000 | 678000 | 676000 | 1158 |
| 346 | 20230727 | 133600 | 404456518000 | 678000 | 679000 | 680000 | 677000 | 1350 |
| 347 | 20230727 | 133500 | 403540275000 | 680000 | 680000 | 681000 | 679000 | 1074 |
| 348 | 20230727 | 133400 | 402809750000 | 681000 | 680000 | 681000 | 679000 | 1612 |
| 349 | 20230727 | 133300 | 401713649000 | 680000 | 677000 | 680000 | 677000 | 1802 |
| 350 | 20230727 | 133200 | 400490593000 | 678000 | 677000 | 678000 | 676000 | 486 |
| 351 | 20230727 | 133100 | 400161600000 | 676000 | 676000 | 677000 | 676000 | 540 |
| 352 | 20230727 | 133000 | 399796400000 | 677000 | 676000 | 677000 | 675000 | 2082 |
| 353 | 20230727 | 132900 | 398388246000 | 676000 | 678000 | 678000 | 676000 | 899 |
| 354 | 20230727 | 132800 | 397779405000 | 677000 | 677000 | 678000 | 676000 | 1026 |
| 355 | 20230727 | 132700 | 397084450000 | 677000 | 678000 | 679000 | 677000 | 1593 |
| 356 | 20230727 | 132600 | 396004508000 | 679000 | 678000 | 680000 | 678000 | 1247 |
| 357 | 20230727 | 132500 | 395157855000 | 678000 | 679000 | 680000 | 678000 | 751 |
| 358 | 20230727 | 132400 | 394647987000 | 679000 | 679000 | 679000 | 678000 | 1656 |
| 359 | 20230727 | 132300 | 393523956000 | 679000 | 676000 | 679000 | 676000 | 1478 |
| 360 | 20230727 | 132200 | 392522474000 | 676000 | 676000 | 677000 | 676000 | 570 |
| 361 | 20230727 | 132100 | 392136925000 | 677000 | 676000 | 677000 | 675000 | 2879 |
| 362 | 20230727 | 132000 | 390190248000 | 676000 | 675000 | 676000 | 675000 | 803 |
| 363 | 20230727 | 131900 | 389648046000 | 676000 | 675000 | 676000 | 675000 | 645 |
| 364 | 20230727 | 131800 | 389212605000 | 676000 | 675000 | 676000 | 675000 | 1061 |
| 365 | 20230727 | 131700 | 388495892000 | 676000 | 676000 | 677000 | 675000 | 1466 |
| 366 | 20230727 | 131600 | 387504455000 | 675000 | 673000 | 678000 | 672000 | 2448 |
| 367 | 20230727 | 131500 | 385852049000 | 673000 | 674000 | 674000 | 672000 | 1170 |
| 368 | 20230727 | 131400 | 385064558000 | 674000 | 674000 | 675000 | 673000 | 1052 |
| 369 | 20230727 | 131300 | 384355857000 | 673000 | 673000 | 674000 | 673000 | 815 |
| 370 | 20230727 | 131200 | 383806789000 | 673000 | 670000 | 674000 | 670000 | 2137 |
| 371 | 20230727 | 131100 | 382371265000 | 670000 | 672000 | 672000 | 670000 | 3010 |
| 372 | 20230727 | 131000 | 380353184000 | 672000 | 670000 | 673000 | 669000 | 1951 |
| 373 | 20230727 | 130900 | 379043238000 | 670000 | 671000 | 671000 | 669000 | 1119 |
| 374 | 20230727 | 130800 | 378293706000 | 671000 | 670000 | 671000 | 668000 | 2557 |
| 375 | 20230727 | 130700 | 376581715000 | 670000 | 668000 | 671000 | 668000 | 4254 |
| 376 | 20230727 | 130600 | 373732420000 | 668000 | 671000 | 672000 | 666000 | 9688 |
| 377 | 20230727 | 130500 | 367252988000 | 671000 | 672000 | 673000 | 671000 | 1442 |
| 378 | 20230727 | 130400 | 366284063000 | 672000 | 675000 | 676000 | 672000 | 6530 |
| 379 | 20230727 | 130300 | 361880192000 | 675000 | 676000 | 677000 | 675000 | 5136 |
| 380 | 20230727 | 130200 | 358410716000 | 676000 | 677000 | 677000 | 676000 | 1010 |
| 381 | 20230727 | 130100 | 357727743000 | 676000 | 678000 | 679000 | 676000 | 5662 |
| 382 | 20230727 | 130000 | 353891264000 | 679000 | 680000 | 681000 | 678000 | 4063 |
| 383 | 20230727 | 125900 | 351131353000 | 680000 | 680000 | 681000 | 680000 | 298 |
| 384 | 20230727 | 125800 | 350928631000 | 680000 | 681000 | 682000 | 680000 | 1233 |
| 385 | 20230727 | 125700 | 350089361000 | 682000 | 681000 | 682000 | 681000 | 1741 |
| 386 | 20230727 | 125600 | 348903560000 | 680000 | 680000 | 681000 | 680000 | 332 |
| 387 | 20230727 | 125500 | 348677679000 | 681000 | 680000 | 681000 | 680000 | 1341 |
| 388 | 20230727 | 125400 | 347764757000 | 680000 | 679000 | 681000 | 679000 | 2443 |
| 389 | 20230727 | 125300 | 346103444000 | 679000 | 679000 | 680000 | 679000 | 547 |
| 390 | 20230727 | 125200 | 345731975000 | 679000 | 679000 | 680000 | 679000 | 343 |
| 391 | 20230727 | 125100 | 345499012000 | 679000 | 678000 | 680000 | 678000 | 566 |
| 392 | 20230727 | 125000 | 345114850000 | 678000 | 679000 | 680000 | 678000 | 4016 |
| 393 | 20230727 | 124900 | 342387766000 | 679000 | 680000 | 681000 | 679000 | 1342 |
| 394 | 20230727 | 124800 | 341475218000 | 680000 | 680000 | 681000 | 679000 | 1405 |
| 395 | 20230727 | 124700 | 340519737000 | 680000 | 680000 | 681000 | 679000 | 1119 |
| 396 | 20230727 | 124600 | 339758783000 | 680000 | 680000 | 681000 | 680000 | 1103 |
| 397 | 20230727 | 124500 | 339008467000 | 680000 | 679000 | 681000 | 679000 | 909 |
| 398 | 20230727 | 124400 | 338390468000 | 679000 | 680000 | 680000 | 679000 | 620 |
| 399 | 20230727 | 124300 | 337969193000 | 680000 | 679000 | 680000 | 679000 | 345 |
| 400 | 20230727 | 124200 | 337734793000 | 679000 | 681000 | 681000 | 679000 | 2221 |
| 401 | 20230727 | 124100 | 336224422000 | 680000 | 681000 | 682000 | 680000 | 2271 |
| 402 | 20230727 | 124000 | 334677685000 | 682000 | 682000 | 683000 | 681000 | 870 |
| 403 | 20230727 | 123900 | 334084531000 | 683000 | 680000 | 683000 | 680000 | 3066 |
| 404 | 20230727 | 123800 | 331995303000 | 680000 | 680000 | 681000 | 680000 | 795 |
| 405 | 20230727 | 123700 | 331454577000 | 681000 | 680000 | 681000 | 680000 | 791 |
| 406 | 20230727 | 123600 | 330916661000 | 680000 | 679000 | 681000 | 679000 | 1366 |
| 407 | 20230727 | 123500 | 329987683000 | 679000 | 680000 | 681000 | 679000 | 2416 |
| 408 | 20230727 | 123400 | 328344815000 | 680000 | 680000 | 681000 | 680000 | 816 |
| 409 | 20230727 | 123300 | 327789909000 | 680000 | 680000 | 681000 | 679000 | 1664 |
| 410 | 20230727 | 123200 | 326658820000 | 680000 | 679000 | 681000 | 679000 | 2250 |
| 411 | 20230727 | 123100 | 325128971000 | 679000 | 679000 | 680000 | 679000 | 655 |
| 412 | 20230727 | 123000 | 324684120000 | 679000 | 679000 | 680000 | 679000 | 603 |
| 413 | 20230727 | 122900 | 324274589000 | 679000 | 680000 | 680000 | 679000 | 715 |
| 414 | 20230727 | 122800 | 323788626000 | 679000 | 680000 | 681000 | 679000 | 2643 |
| 415 | 20230727 | 122700 | 321991147000 | 680000 | 681000 | 681000 | 680000 | 280 |
| 416 | 20230727 | 122600 | 321800685000 | 681000 | 681000 | 681000 | 680000 | 641 |
| 417 | 20230727 | 122500 | 321364478000 | 681000 | 682000 | 682000 | 680000 | 820 |
| 418 | 20230727 | 122400 | 320806073000 | 683000 | 684000 | 684000 | 681000 | 3010 |
| 419 | 20230727 | 122300 | 318750111000 | 683000 | 682000 | 684000 | 681000 | 1690 |
| 420 | 20230727 | 122200 | 317596645000 | 682000 | 682000 | 683000 | 682000 | 461 |
| 421 | 20230727 | 122100 | 317282213000 | 682000 | 682000 | 683000 | 681000 | 653 |
| 422 | 20230727 | 122000 | 316836929000 | 682000 | 679000 | 683000 | 679000 | 4201 |
| 423 | 20230727 | 121900 | 313976147000 | 679000 | 680000 | 680000 | 679000 | 353 |
| 424 | 20230727 | 121800 | 313736339000 | 680000 | 680000 | 681000 | 679000 | 832 |
| 425 | 20230727 | 121700 | 313170580000 | 680000 | 680000 | 681000 | 679000 | 1131 |
| 426 | 20230727 | 121600 | 312401397000 | 680000 | 681000 | 682000 | 679000 | 2169 |
| 427 | 20230727 | 121500 | 310926097000 | 681000 | 680000 | 682000 | 679000 | 1677 |
| 428 | 20230727 | 121400 | 309786042000 | 679000 | 681000 | 681000 | 679000 | 2183 |
| 429 | 20230727 | 121300 | 308301120000 | 681000 | 680000 | 682000 | 680000 | 2804 |
| 430 | 20230727 | 121200 | 306391866000 | 680000 | 680000 | 681000 | 680000 | 5079 |
| 431 | 20230727 | 121100 | 302938101000 | 680000 | 681000 | 682000 | 680000 | 6329 |
| 432 | 20230727 | 121000 | 298628994000 | 681000 | 682000 | 683000 | 681000 | 2049 |
| 433 | 20230727 | 120900 | 297231834000 | 682000 | 683000 | 683000 | 682000 | 2153 |
| 434 | 20230727 | 120800 | 295763352000 | 683000 | 683000 | 684000 | 683000 | 1793 |
| 435 | 20230727 | 120700 | 294538573000 | 683000 | 683000 | 684000 | 683000 | 1208 |
| 436 | 20230727 | 120600 | 293713313000 | 684000 | 684000 | 684000 | 683000 | 1179 |
| 437 | 20230727 | 120500 | 292907296000 | 684000 | 684000 | 685000 | 684000 | 562 |
| 438 | 20230727 | 120400 | 292522833000 | 685000 | 685000 | 686000 | 684000 | 688 |
| 439 | 20230727 | 120300 | 292051593000 | 685000 | 685000 | 687000 | 685000 | 588 |
| 440 | 20230727 | 120200 | 291648426000 | 686000 | 687000 | 688000 | 686000 | 1060 |
| 441 | 20230727 | 120100 | 290920755000 | 687000 | 684000 | 688000 | 684000 | 2894 |
| 442 | 20230727 | 120000 | 288935463000 | 684000 | 684000 | 685000 | 683000 | 2092 |
| 443 | 20230727 | 115900 | 287504464000 | 684000 | 685000 | 686000 | 684000 | 5332 |
| 444 | 20230727 | 115800 | 283852330000 | 685000 | 686000 | 687000 | 685000 | 2252 |
| 445 | 20230727 | 115700 | 282307589000 | 686000 | 686000 | 687000 | 686000 | 769 |
| 446 | 20230727 | 115600 | 281779630000 | 687000 | 687000 | 688000 | 686000 | 1240 |
| 447 | 20230727 | 115500 | 280927791000 | 687000 | 686000 | 688000 | 686000 | 1130 |
| 448 | 20230727 | 115400 | 280151567000 | 686000 | 686000 | 687000 | 686000 | 303 |
| 449 | 20230727 | 115300 | 279943665000 | 687000 | 687000 | 687000 | 686000 | 399 |
| 450 | 20230727 | 115200 | 279669860000 | 686000 | 686000 | 687000 | 686000 | 667 |
| 451 | 20230727 | 115100 | 279212092000 | 686000 | 686000 | 687000 | 686000 | 254 |
| 452 | 20230727 | 115000 | 279037802000 | 686000 | 686000 | 687000 | 686000 | 346 |
| 453 | 20230727 | 114900 | 278800313000 | 686000 | 686000 | 687000 | 686000 | 1330 |
| 454 | 20230727 | 114800 | 277887195000 | 686000 | 687000 | 688000 | 686000 | 2831 |
| 455 | 20230727 | 114700 | 275942882000 | 688000 | 687000 | 688000 | 687000 | 855 |
| 456 | 20230727 | 114600 | 275354868000 | 688000 | 687000 | 688000 | 687000 | 605 |
| 457 | 20230727 | 114500 | 274938870000 | 688000 | 687000 | 688000 | 687000 | 404 |
| 458 | 20230727 | 114400 | 274661155000 | 687000 | 685000 | 688000 | 685000 | 1441 |
| 459 | 20230727 | 114300 | 273671663000 | 685000 | 686000 | 687000 | 685000 | 847 |
| 460 | 20230727 | 114200 | 273091135000 | 686000 | 685000 | 687000 | 685000 | 1483 |
| 461 | 20230727 | 114100 | 272073976000 | 685000 | 686000 | 687000 | 685000 | 2064 |
| 462 | 20230727 | 114000 | 270658750000 | 686000 | 686000 | 687000 | 686000 | 635 |
| 463 | 20230727 | 113900 | 270223079000 | 687000 | 687000 | 688000 | 686000 | 592 |
| 464 | 20230727 | 113800 | 269816550000 | 688000 | 687000 | 688000 | 686000 | 480 |
| 465 | 20230727 | 113700 | 269486858000 | 687000 | 687000 | 688000 | 686000 | 679 |
| 466 | 20230727 | 113600 | 269020394000 | 687000 | 686000 | 688000 | 686000 | 1720 |
| 467 | 20230727 | 113500 | 267838924000 | 687000 | 688000 | 689000 | 686000 | 3936 |
| 468 | 20230727 | 113400 | 265135929000 | 689000 | 687000 | 689000 | 687000 | 757 |
| 469 | 20230727 | 113300 | 264615128000 | 687000 | 687000 | 688000 | 687000 | 578 |
| 470 | 20230727 | 113200 | 264217811000 | 687000 | 689000 | 689000 | 687000 | 1810 |
| 471 | 20230727 | 113100 | 262973193000 | 689000 | 687000 | 689000 | 687000 | 1916 |
| 472 | 20230727 | 113000 | 261655186000 | 687000 | 687000 | 688000 | 686000 | 999 |
| 473 | 20230727 | 112900 | 260968930000 | 687000 | 687000 | 688000 | 686000 | 1257 |
| 474 | 20230727 | 112800 | 260105542000 | 686000 | 687000 | 688000 | 686000 | 1399 |
| 475 | 20230727 | 112700 | 259144428000 | 687000 | 688000 | 689000 | 687000 | 1681 |
| 476 | 20230727 | 112600 | 257988603000 | 688000 | 688000 | 689000 | 688000 | 629 |
| 477 | 20230727 | 112500 | 257555765000 | 688000 | 688000 | 689000 | 687000 | 1002 |
| 478 | 20230727 | 112400 | 256866200000 | 688000 | 687000 | 690000 | 686000 | 4439 |
| 479 | 20230727 | 112300 | 253814696000 | 687000 | 688000 | 688000 | 687000 | 1624 |
| 480 | 20230727 | 112200 | 252698782000 | 687000 | 689000 | 689000 | 687000 | 2159 |
| 481 | 20230727 | 112100 | 251213313000 | 688000 | 690000 | 690000 | 688000 | 1662 |
| 482 | 20230727 | 112000 | 250068662000 | 689000 | 689000 | 690000 | 689000 | 830 |
| 483 | 20230727 | 111900 | 249496465000 | 690000 | 686000 | 692000 | 686000 | 3874 |
| 484 | 20230727 | 111800 | 246828179000 | 687000 | 686000 | 688000 | 685000 | 3137 |
| 485 | 20230727 | 111700 | 244675673000 | 686000 | 686000 | 688000 | 686000 | 3992 |
| 486 | 20230727 | 111600 | 241934741000 | 686000 | 688000 | 689000 | 686000 | 4182 |
| 487 | 20230727 | 111500 | 239060558000 | 688000 | 690000 | 691000 | 688000 | 5305 |
| 488 | 20230727 | 111400 | 235403652000 | 690000 | 691000 | 693000 | 690000 | 5390 |
| 489 | 20230727 | 111300 | 231681710000 | 690000 | 693000 | 694000 | 690000 | 7062 |
| 490 | 20230727 | 111200 | 226798112000 | 693000 | 693000 | 694000 | 693000 | 1089 |
| 491 | 20230727 | 111100 | 226043057000 | 693000 | 694000 | 695000 | 693000 | 812 |
| 492 | 20230727 | 111000 | 225479662000 | 694000 | 695000 | 696000 | 694000 | 2646 |
| 493 | 20230727 | 110900 | 223641482000 | 694000 | 694000 | 695000 | 694000 | 1609 |
| 494 | 20230727 | 110800 | 222524828000 | 694000 | 695000 | 695000 | 694000 | 1637 |
| 495 | 20230727 | 110700 | 221387902000 | 695000 | 696000 | 696000 | 695000 | 1007 |
| 496 | 20230727 | 110600 | 220687528000 | 696000 | 695000 | 697000 | 694000 | 2959 |
| 497 | 20230727 | 110500 | 218630170000 | 695000 | 696000 | 696000 | 695000 | 693 |
| 498 | 20230727 | 110400 | 218148400000 | 695000 | 697000 | 698000 | 695000 | 1608 |
| 499 | 20230727 | 110300 | 217028998000 | 697000 | 695000 | 697000 | 695000 | 1595 |
| 500 | 20230727 | 110200 | 215918168000 | 695000 | 696000 | 697000 | 695000 | 814 |
| 501 | 20230727 | 110100 | 215351785000 | 696000 | 694000 | 697000 | 694000 | 2331 |
| 502 | 20230727 | 110000 | 213731589000 | 694000 | 694000 | 695000 | 693000 | 2102 |
| 503 | 20230727 | 105900 | 212273497000 | 693000 | 695000 | 695000 | 693000 | 2862 |
| 504 | 20230727 | 105800 | 210288249000 | 695000 | 696000 | 697000 | 695000 | 2146 |
| 505 | 20230727 | 105700 | 208794917000 | 695000 | 694000 | 697000 | 693000 | 3361 |
| 506 | 20230727 | 105600 | 206460428000 | 694000 | 696000 | 696000 | 694000 | 4219 |
| 507 | 20230727 | 105500 | 203528504000 | 696000 | 698000 | 699000 | 695000 | 6131 |
| 508 | 20230727 | 105400 | 199256223000 | 699000 | 698000 | 699000 | 698000 | 1488 |
| 509 | 20230727 | 105300 | 198217411000 | 698000 | 701000 | 702000 | 698000 | 12347 |
| 510 | 20230727 | 105200 | 189572663000 | 701000 | 703000 | 704000 | 701000 | 6198 |
| 511 | 20230727 | 105100 | 185221586000 | 703000 | 703000 | 704000 | 703000 | 298 |
| 512 | 20230727 | 105000 | 185012034000 | 704000 | 705000 | 705000 | 703000 | 1068 |
| 513 | 20230727 | 104900 | 184260054000 | 704000 | 704000 | 705000 | 704000 | 370 |
| 514 | 20230727 | 104800 | 183999384000 | 705000 | 702000 | 705000 | 702000 | 4739 |
| 515 | 20230727 | 104700 | 180665770000 | 703000 | 704000 | 704000 | 702000 | 2772 |
| 516 | 20230727 | 104600 | 178717008000 | 703000 | 704000 | 705000 | 703000 | 769 |
| 517 | 20230727 | 104500 | 178176031000 | 704000 | 704000 | 705000 | 704000 | 1113 |
| 518 | 20230727 | 104400 | 177392457000 | 704000 | 705000 | 706000 | 704000 | 886 |
| 519 | 20230727 | 104300 | 176768061000 | 705000 | 704000 | 706000 | 704000 | 1175 |
| 520 | 20230727 | 104200 | 175940020000 | 705000 | 706000 | 707000 | 704000 | 3227 |
| 521 | 20230727 | 104100 | 173664302000 | 706000 | 706000 | 707000 | 706000 | 451 |
| 522 | 20230727 | 104000 | 173345871000 | 706000 | 706000 | 707000 | 706000 | 574 |
| 523 | 20230727 | 103900 | 172940429000 | 706000 | 707000 | 708000 | 706000 | 1855 |
| 524 | 20230727 | 103800 | 171629315000 | 708000 | 708000 | 708000 | 707000 | 612 |
| 525 | 20230727 | 103700 | 171196335000 | 708000 | 708000 | 708000 | 707000 | 1158 |
| 526 | 20230727 | 103600 | 170376672000 | 707000 | 708000 | 708000 | 707000 | 322 |
| 527 | 20230727 | 103500 | 170148974000 | 708000 | 708000 | 709000 | 707000 | 734 |
| 528 | 20230727 | 103400 | 169629330000 | 708000 | 708000 | 709000 | 708000 | 758 |
| 529 | 20230727 | 103300 | 169092326000 | 708000 | 707000 | 709000 | 707000 | 1087 |
| 530 | 20230727 | 103200 | 168322823000 | 708000 | 707000 | 708000 | 706000 | 815 |
| 531 | 20230727 | 103100 | 167746701000 | 706000 | 707000 | 708000 | 706000 | 530 |
| 532 | 20230727 | 103000 | 167372203000 | 708000 | 706000 | 708000 | 705000 | 915 |
| 533 | 20230727 | 102900 | 166725766000 | 706000 | 708000 | 709000 | 706000 | 703 |
| 534 | 20230727 | 102800 | 166228507000 | 708000 | 706000 | 709000 | 705000 | 1652 |
| 535 | 20230727 | 102700 | 165059218000 | 706000 | 705000 | 706000 | 705000 | 577 |
| 536 | 20230727 | 102600 | 164652061000 | 705000 | 705000 | 706000 | 704000 | 1628 |
| 537 | 20230727 | 102500 | 163504889000 | 704000 | 705000 | 706000 | 704000 | 3129 |
| 538 | 20230727 | 102400 | 161299915000 | 705000 | 705000 | 705000 | 704000 | 692 |
| 539 | 20230727 | 102300 | 160812621000 | 705000 | 707000 | 708000 | 705000 | 4556 |
| 540 | 20230727 | 102200 | 157596998000 | 707000 | 708000 | 709000 | 707000 | 723 |
| 541 | 20230727 | 102100 | 157085273000 | 707000 | 706000 | 708000 | 706000 | 1166 |
| 542 | 20230727 | 102000 | 156260898000 | 706000 | 706000 | 707000 | 705000 | 2085 |
| 543 | 20230727 | 101900 | 154789266000 | 706000 | 707000 | 708000 | 706000 | 2669 |
| 544 | 20230727 | 101800 | 152902993000 | 707000 | 709000 | 710000 | 707000 | 1737 |
| 545 | 20230727 | 101700 | 151672909000 | 709000 | 711000 | 711000 | 709000 | 1134 |
| 546 | 20230727 | 101600 | 150867785000 | 711000 | 710000 | 712000 | 710000 | 417 |
| 547 | 20230727 | 101500 | 150571177000 | 711000 | 710000 | 711000 | 709000 | 1045 |
| 548 | 20230727 | 101400 | 149829120000 | 710000 | 710000 | 711000 | 709000 | 991 |
| 549 | 20230727 | 101300 | 149125109000 | 710000 | 710000 | 711000 | 709000 | 2030 |
| 550 | 20230727 | 101200 | 147683994000 | 711000 | 712000 | 712000 | 710000 | 2137 |
| 551 | 20230727 | 101100 | 146165710000 | 712000 | 711000 | 713000 | 711000 | 1014 |
| 552 | 20230727 | 101000 | 145443777000 | 712000 | 712000 | 714000 | 711000 | 1533 |
| 553 | 20230727 | 100900 | 144351554000 | 712000 | 714000 | 714000 | 712000 | 1025 |
| 554 | 20230727 | 100800 | 143620341000 | 714000 | 716000 | 716000 | 714000 | 1422 |
| 555 | 20230727 | 100700 | 142603498000 | 716000 | 716000 | 718000 | 715000 | 1367 |
| 556 | 20230727 | 100600 | 141624435000 | 716000 | 717000 | 718000 | 716000 | 520 |
| 557 | 20230727 | 100500 | 141251600000 | 717000 | 718000 | 719000 | 716000 | 1272 |
| 558 | 20230727 | 100400 | 140338991000 | 718000 | 719000 | 720000 | 717000 | 1924 |
| 559 | 20230727 | 100300 | 138956470000 | 719000 | 718000 | 720000 | 718000 | 1276 |
| 560 | 20230727 | 100200 | 138039137000 | 719000 | 718000 | 719000 | 717000 | 877 |
| 561 | 20230727 | 100100 | 137409649000 | 718000 | 716000 | 718000 | 716000 | 856 |
| 562 | 20230727 | 100000 | 136796087000 | 716000 | 715000 | 717000 | 715000 | 1136 |
| 563 | 20230727 | 095900 | 135982606000 | 716000 | 715000 | 717000 | 715000 | 1465 |
| 564 | 20230727 | 095800 | 134933890000 | 716000 | 711000 | 716000 | 711000 | 1187 |
| 565 | 20230727 | 095700 | 134086425000 | 712000 | 714000 | 714000 | 710000 | 3094 |
| 566 | 20230727 | 095600 | 131883948000 | 714000 | 714000 | 717000 | 713000 | 1628 |
| 567 | 20230727 | 095500 | 130719490000 | 714000 | 714000 | 714000 | 712000 | 2623 |
| 568 | 20230727 | 095400 | 128848079000 | 714000 | 716000 | 717000 | 714000 | 686 |
| 569 | 20230727 | 095300 | 128357428000 | 716000 | 714000 | 717000 | 714000 | 1264 |
| 570 | 20230727 | 095200 | 127452773000 | 714000 | 714000 | 716000 | 713000 | 1556 |
| 571 | 20230727 | 095100 | 126341196000 | 714000 | 714000 | 715000 | 713000 | 1611 |
| 572 | 20230727 | 095000 | 125190032000 | 713000 | 713000 | 714000 | 712000 | 457 |
| 573 | 20230727 | 094900 | 124864125000 | 713000 | 714000 | 715000 | 712000 | 1665 |
| 574 | 20230727 | 094800 | 123676087000 | 714000 | 715000 | 716000 | 712000 | 3327 |
| 575 | 20230727 | 094700 | 121300359000 | 715000 | 714000 | 716000 | 714000 | 1319 |
| 576 | 20230727 | 094600 | 120357438000 | 714000 | 714000 | 715000 | 713000 | 2155 |
| 577 | 20230727 | 094500 | 118818650000 | 714000 | 712000 | 715000 | 712000 | 1076 |
| 578 | 20230727 | 094400 | 118051099000 | 712000 | 712000 | 713000 | 710000 | 1609 |
| 579 | 20230727 | 094300 | 116905478000 | 713000 | 710000 | 713000 | 710000 | 1003 |
| 580 | 20230727 | 094200 | 116192397000 | 710000 | 709000 | 711000 | 708000 | 2033 |
| 581 | 20230727 | 094100 | 114750650000 | 709000 | 708000 | 709000 | 708000 | 1295 |
| 582 | 20230727 | 094000 | 113833160000 | 708000 | 709000 | 710000 | 708000 | 1635 |
| 583 | 20230727 | 093900 | 112674594000 | 709000 | 710000 | 712000 | 709000 | 1291 |
| 584 | 20230727 | 093800 | 111758263000 | 710000 | 713000 | 714000 | 710000 | 1319 |
| 585 | 20230727 | 093700 | 110818422000 | 713000 | 714000 | 717000 | 713000 | 3303 |
| 586 | 20230727 | 093600 | 108457160000 | 715000 | 711000 | 715000 | 711000 | 1826 |
| 587 | 20230727 | 093500 | 107155407000 | 711000 | 710000 | 712000 | 710000 | 1397 |
| 588 | 20230727 | 093400 | 106162300000 | 711000 | 709000 | 711000 | 708000 | 2415 |
| 589 | 20230727 | 093300 | 104448415000 | 709000 | 711000 | 712000 | 709000 | 4078 |
| 590 | 20230727 | 093200 | 101550292000 | 712000 | 711000 | 712000 | 710000 | 2085 |
| 591 | 20230727 | 093100 | 100067855000 | 712000 | 709000 | 712000 | 708000 | 1544 |
| 592 | 20230727 | 093000 | 98971776000 | 709000 | 709000 | 710000 | 707000 | 2107 |
| 593 | 20230727 | 092900 | 97479148000 | 709000 | 710000 | 710000 | 708000 | 1053 |
| 594 | 20230727 | 092800 | 96732608000 | 710000 | 707000 | 711000 | 707000 | 2204 |
| 595 | 20230727 | 092700 | 95169615000 | 707000 | 705000 | 708000 | 705000 | 2429 |
| 596 | 20230727 | 092600 | 93454018000 | 706000 | 708000 | 709000 | 705000 | 2027 |
| 597 | 20230727 | 092500 | 92020680000 | 707000 | 707000 | 708000 | 706000 | 1680 |
| 598 | 20230727 | 092400 | 90832691000 | 707000 | 705000 | 711000 | 705000 | 3497 |
| 599 | 20230727 | 092300 | 88356074000 | 705000 | 705000 | 707000 | 705000 | 1720 |
| 600 | 20230727 | 092200 | 87141939000 | 705000 | 709000 | 709000 | 705000 | 2524 |
| 601 | 20230727 | 092100 | 85356929000 | 708000 | 705000 | 709000 | 705000 | 2938 |
| 602 | 20230727 | 092000 | 83280596000 | 704000 | 706000 | 707000 | 704000 | 2030 |
| 603 | 20230727 | 091900 | 81848020000 | 706000 | 706000 | 707000 | 703000 | 5696 |
| 604 | 20230727 | 091800 | 77834236000 | 705000 | 706000 | 709000 | 705000 | 3232 |
| 605 | 20230727 | 091700 | 75549569000 | 706000 | 711000 | 711000 | 706000 | 2786 |
| 606 | 20230727 | 091600 | 73575679000 | 710000 | 713000 | 715000 | 710000 | 3952 |
| 607 | 20230727 | 091500 | 70762467000 | 712000 | 717000 | 717000 | 712000 | 2536 |
| 608 | 20230727 | 091400 | 68951665000 | 716000 | 712000 | 717000 | 712000 | 2609 |
| 609 | 20230727 | 091300 | 67088038000 | 712000 | 711000 | 713000 | 710000 | 2237 |
| 610 | 20230727 | 091200 | 65496731000 | 711000 | 713000 | 715000 | 711000 | 5208 |
| 611 | 20230727 | 091100 | 61781647000 | 713000 | 712000 | 714000 | 712000 | 2914 |
| 612 | 20230727 | 091000 | 59704677000 | 712000 | 703000 | 712000 | 703000 | 4424 |
| 613 | 20230727 | 090900 | 56571890000 | 703000 | 702000 | 704000 | 700000 | 5070 |
| 614 | 20230727 | 090800 | 53012463000 | 703000 | 704000 | 704000 | 701000 | 4544 |
| 615 | 20230727 | 090700 | 49819593000 | 704000 | 706000 | 708000 | 702000 | 9666 |
| 616 | 20230727 | 090600 | 43003798000 | 706000 | 713000 | 714000 | 705000 | 6110 |
| 617 | 20230727 | 090500 | 38664543000 | 713000 | 713000 | 715000 | 713000 | 5011 |
| 618 | 20230727 | 090400 | 35086492000 | 713000 | 720000 | 720000 | 713000 | 10424 |
| 619 | 20230727 | 090300 | 27618843000 | 719000 | 722000 | 726000 | 719000 | 5699 |
| 620 | 20230727 | 090200 | 23505886000 | 722000 | 718000 | 722000 | 717000 | 6384 |
| 621 | 20230727 | 090100 | 18911125000 | 717000 | 720000 | 721000 | 715000 | 8957 |
| 622 | 20230727 | 090000 | 12480665000 | 720000 | 729000 | 730000 | 719000 | 17167 |